36,560€
2,15%
Echtzeit-Aktienkurs FMC Corp
Bid:
Ask:
Aktienkurse zur FMC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 36,35 | 36,35 | 36,35 | 36,35 | 1,56% | - |
| 20.02.2025 | 35,79 | 35,79 | 35,79 | 35,79 | -1,73% | - |
| 19.02.2025 | 36,24 | 36,42 | 36,24 | 36,42 | 2,94% | 568,00 |
| 18.02.2025 | 34,98 | 35,38 | 34,98 | 35,38 | 1,09% | 100,00 |
| 17.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,11% | 20,00 |
| 14.02.2025 | 34,71 | 34,96 | 34,71 | 34,96 | -1,80% | 137,00 |
| 13.02.2025 | 35,16 | 35,60 | 35,16 | 35,60 | 0,76% | 200,00 |
| 12.02.2025 | 35,05 | 35,40 | 35,04 | 35,33 | 1,09% | 844,00 |
| 11.02.2025 | 34,13 | 34,95 | 34,07 | 34,95 | 3,46% | 875,00 |
| 10.02.2025 | 33,41 | 34,12 | 33,41 | 33,78 | 1,50% | 578,00 |
| 07.02.2025 | 34,21 | 34,21 | 32,80 | 33,28 | -3,54% | 3.090,00 |
| 06.02.2025 | 34,72 | 35,44 | 34,31 | 34,50 | -1,26% | 1.356,00 |
| 05.02.2025 | 42,95 | 43,15 | 33,21 | 34,94 | -34,37% | 5.222,00 |
| 04.02.2025 | 53,24 | 53,24 | 53,24 | 53,24 | 3,42% | - |
| 03.02.2025 | 53,68 | 53,68 | 51,48 | 51,48 | -5,09% | 300,00 |
| 31.01.2025 | 54,24 | 54,24 | 54,24 | 54,24 | 0,22% | - |
| 30.01.2025 | 54,12 | 54,12 | 54,12 | 54,12 | 0,33% | - |
| 29.01.2025 | 53,94 | 53,94 | 53,94 | 53,94 | 1,01% | 25,00 |
| 28.01.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,23% | - |
| 27.01.2025 | 52,72 | 53,28 | 52,72 | 53,28 | 0,34% | 69,00 |
| 24.01.2025 | 53,14 | 53,14 | 53,10 | 53,10 | 1,61% | 300,00 |
| 23.01.2025 | 52,26 | 52,26 | 52,26 | 52,26 | -0,42% | - |
| 22.01.2025 | 52,48 | 52,48 | 52,48 | 52,48 | -0,49% | - |
| 21.01.2025 | 52,02 | 52,74 | 52,02 | 52,74 | 1,85% | 50,00 |
| 20.01.2025 | 51,78 | 51,78 | 51,78 | 51,78 | -0,42% | - |
| 17.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,15% | 51,00 |
| 16.01.2025 | 51,92 | 51,92 | 51,92 | 51,92 | -0,69% | - |
| 15.01.2025 | 51,96 | 52,28 | 51,96 | 52,28 | 2,19% | 240,00 |
| 14.01.2025 | 50,76 | 51,16 | 50,76 | 51,16 | 5,55% | 980,00 |
| 13.01.2025 | 48,47 | 48,47 | 48,47 | 48,47 | -0,78% | - |
| 10.01.2025 | 48,85 | 48,85 | 48,85 | 48,85 | -0,02% | - |
| 09.01.2025 | 48,79 | 48,86 | 48,79 | 48,86 | 1,79% | 50,00 |
| 08.01.2025 | 49,17 | 49,57 | 48,00 | 48,00 | 0,95% | 133,00 |
| 07.01.2025 | 47,55 | 47,55 | 47,55 | 47,55 | 0,76% | - |
| 06.01.2025 | 47,18 | 47,19 | 47,18 | 47,19 | -0,02% | 20,00 |
| 03.01.2025 | 47,42 | 47,42 | 47,20 | 47,20 | 1,68% | 250,00 |
| 02.01.2025 | 46,42 | 46,42 | 46,42 | 46,42 | -1,76% | - |
| 30.12.2024 | 46,83 | 47,25 | 46,83 | 47,25 | -0,44% | 60,00 |
| 27.12.2024 | 47,13 | 47,46 | 47,08 | 47,46 | -1,60% | 325,00 |
| 23.12.2024 | 48,09 | 48,23 | 48,09 | 48,23 | 4,67% | 750,00 |
| 20.12.2024 | 46,08 | 46,08 | 46,08 | 46,08 | -0,82% | - |
| 19.12.2024 | 47,26 | 47,55 | 46,46 | 46,46 | -1,94% | 74,00 |
| 18.12.2024 | 49,08 | 49,33 | 47,38 | 47,38 | -4,03% | 115,00 |
| 17.12.2024 | 49,37 | 49,37 | 49,37 | 49,37 | -2,81% | - |
| 16.12.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,08% | - |
| 13.12.2024 | 51,78 | 52,16 | 50,76 | 50,76 | -3,28% | 260,00 |
| 12.12.2024 | 53,58 | 53,58 | 52,48 | 52,48 | -2,81% | 60,00 |
| 11.12.2024 | 54,18 | 54,18 | 54,00 | 54,00 | -1,71% | 38,00 |
| 10.12.2024 | 54,94 | 54,94 | 54,94 | 54,94 | 2,73% | - |
| 09.12.2024 | 53,80 | 53,80 | 53,48 | 53,48 | -0,52% | 180,00 |
| 06.12.2024 | 53,76 | 53,76 | 53,76 | 53,76 | -3,62% | - |
| 05.12.2024 | 55,78 | 55,78 | 55,78 | 55,78 | -2,21% | - |
| 04.12.2024 | 56,38 | 57,04 | 56,38 | 57,04 | 1,06% | 100,00 |
| 03.12.2024 | 56,44 | 56,44 | 56,44 | 56,44 | 0,93% | - |
| 02.12.2024 | 55,92 | 55,92 | 55,92 | 55,92 | -0,04% | - |
| 29.11.2024 | 55,94 | 55,94 | 55,94 | 55,94 | -0,46% | - |
| 28.11.2024 | 56,20 | 56,20 | 56,20 | 56,20 | -1,58% | - |
| 27.11.2024 | 56,94 | 57,18 | 56,94 | 57,10 | -0,76% | 302,00 |
| 26.11.2024 | 57,54 | 57,54 | 57,54 | 57,54 | 2,75% | - |
| 25.11.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,79% | - |
| 22.11.2024 | 55,56 | 55,56 | 55,56 | 55,56 | 2,97% | - |
| 21.11.2024 | 53,96 | 53,96 | 53,96 | 53,96 | 0,26% | - |
| 20.11.2024 | 52,94 | 53,82 | 52,44 | 53,82 | 4,06% | 90,00 |
| 19.11.2024 | 51,72 | 51,72 | 51,72 | 51,72 | 0,62% | - |
| 18.11.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -1,31% | - |
| 15.11.2024 | 52,08 | 52,08 | 52,08 | 52,08 | -1,48% | - |
| 14.11.2024 | 52,58 | 52,86 | 52,58 | 52,86 | -1,09% | 30,00 |
| 13.11.2024 | 52,52 | 53,44 | 52,52 | 53,44 | 1,21% | 100,00 |
| 12.11.2024 | 55,36 | 55,36 | 52,80 | 52,80 | -4,80% | 60,00 |
| 11.11.2024 | 55,46 | 55,46 | 55,46 | 55,46 | -1,35% | - |
| 08.11.2024 | 56,22 | 56,22 | 56,22 | 56,22 | -0,46% | - |
| 07.11.2024 | 56,48 | 56,48 | 56,48 | 56,48 | -8,70% | - |
| 06.11.2024 | 59,66 | 62,00 | 59,66 | 61,86 | 6,43% | 800,00 |
| 05.11.2024 | 58,12 | 58,12 | 58,12 | 58,12 | -1,32% | - |
| 04.11.2024 | 57,82 | 58,90 | 57,82 | 58,90 | -1,17% | 1.465,00 |
| 01.11.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -0,67% | - |
| 31.10.2024 | 60,86 | 60,86 | 60,00 | 60,00 | 5,12% | 30,00 |
| 30.10.2024 | 57,08 | 57,08 | 57,08 | 57,08 | 0,63% | - |
| 29.10.2024 | 56,72 | 56,72 | 56,72 | 56,72 | -1,32% | - |
| 28.10.2024 | 57,48 | 57,48 | 57,48 | 57,48 | 1,63% | - |
| 25.10.2024 | 56,56 | 56,56 | 56,56 | 56,56 | -1,50% | - |
| 24.10.2024 | 57,42 | 57,42 | 57,42 | 57,42 | -0,07% | - |
| 23.10.2024 | 57,46 | 57,46 | 57,46 | 57,46 | 0,67% | - |
| 22.10.2024 | 57,28 | 57,28 | 57,08 | 57,08 | -0,73% | 40,00 |
| 21.10.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 18.10.2024 | 57,44 | 57,50 | 57,44 | 57,50 | -0,03% | 17,00 |
| 17.10.2024 | 57,52 | 57,52 | 57,52 | 57,52 | 1,77% | - |
| 16.10.2024 | 56,52 | 56,52 | 56,52 | 56,52 | -1,53% | - |
| 15.10.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 2,94% | - |
| 14.10.2024 | 55,76 | 55,76 | 55,76 | 55,76 | 1,42% | 5,00 |
| 11.10.2024 | 54,98 | 54,98 | 54,98 | 54,98 | -1,65% | - |
| 10.10.2024 | 55,90 | 55,90 | 55,90 | 55,90 | -0,50% | - |
| 09.10.2024 | 56,18 | 56,18 | 56,18 | 56,18 | -1,75% | - |
| 08.10.2024 | 57,18 | 57,18 | 57,18 | 57,18 | -1,52% | - |
| 07.10.2024 | 58,06 | 58,06 | 58,06 | 58,06 | 0,38% | - |
| 04.10.2024 | 57,84 | 57,84 | 57,84 | 57,84 | -2,00% | - |
| 03.10.2024 | 59,02 | 59,02 | 59,02 | 59,02 | 0,03% | - |
| 02.10.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,20% | - |
| 01.10.2024 | 58,88 | 58,88 | 58,88 | 58,88 | 0,82% | - |
| 30.09.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -2,31% | - |